Historical Stock Prices

TSN 
$39.68
*  
0.55
1.41%
Get TSN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading TSN now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 38.86 39.72 38.86 39.68 2,563,740
07/10/2014 38.48 39.29 38.35 39.13 2,583,870
07/09/2014 39.32 39.48 38.75 38.81 3,704,443
07/08/2014 39.08 39.32 39 39.24 4,143,200
07/07/2014 38.44 39.11 38.36 39.02 4,319,786
07/03/2014 39.1 39.11 38.28 38.51 3,508,372
07/02/2014 37.91 39.16 37.74 38.96 7,285,652
07/01/2014 37.5 38.35 37.47 37.87 5,851,385
06/30/2014 37.22 37.56 36.93 37.54 4,776,438
06/27/2014 36.97 37.45 36.77 37.44 3,968,597
06/26/2014 36.43 37.05 36.27 37.03 4,973,953
06/25/2014 35.93 36.46 35.6899 36.38 3,110,552
06/24/2014 36.26 36.52 35.91 36.03 3,371,786
06/23/2014 36.4 36.62 36.18 36.27 2,787,744
06/20/2014 36.07 36.56 35.93 36.44 6,384,966
06/19/2014 36.09 36.11 35.78 35.97 5,151,001
06/18/2014 35.9 36.29 35.68 36.04 7,990,744
06/17/2014 35.18 35.5 35.11 35.47 3,588,448
06/16/2014 35.45 35.5 34.9 35.15 4,037,532
06/13/2014 35.16 35.5 35.05 35.43 5,927,677
06/12/2014 35.74 35.9 35.03 35.17 7,889,917
06/11/2014 36.05 36.34 35.63 36.09 6,605,843
06/10/2014 36.8 36.97 35.51 36.07 14,590,400
06/09/2014 39.71 39.75 37.375 37.5 12,258,860
06/06/2014 40.64 40.81 40 40.12 5,381,372
06/05/2014 41.53 41.615 40.7 40.9 5,849,766
06/04/2014 42.15 42.37 41.35 41.43 4,945,261
06/03/2014 42.29 43.63 42.04 42.08 8,088,590
06/02/2014 42.56 43.47 42.52 43.4 2,944,517
05/30/2014 42.69 43.46 42.33 42.46 4,696,760
05/29/2014 42.38 44 42.18 43.25 11,088,430
05/28/2014 41.46 41.615 40.73 40.75 4,561,332
05/27/2014 40.005 41.88 39.97 41.54 6,179,707
05/23/2014 39.34 39.81 39.27 39.72 2,254,874
05/22/2014 39.71 39.83 38.67 39.13 4,406,677
05/21/2014 40.66 40.74 39.72 39.78 2,865,420
05/20/2014 41 41.2 40.5 40.64 3,190,093
05/19/2014 40.68 41.06 40.54 40.97 1,677,776
05/16/2014 40.79 41.055 40.49 40.9 2,700,511
05/15/2014 40.05 40.63 39.66 40.6 2,657,815
05/14/2014 40.05 40.45 39.82 40.15 1,956,952
05/13/2014 39.86 40.5 39.86 40.1 2,449,832
05/12/2014 39.68 39.85 39.6 39.83 2,865,511
05/09/2014 39.1 39.48 39.03 39.43 2,722,388
05/08/2014 39.21 39.77 38.91 39.16 4,021,797
05/07/2014 38.36 39.26 38.305 39.23 3,890,912
05/06/2014 38.56 38.69 38 38.25 5,309,471
05/05/2014 40.53 40.71 38.31 38.44 10,991,810
05/02/2014 42.34 42.85 42.12 42.65 2,455,882
05/01/2014 42.24 42.5 41.64 42.41 2,629,156
04/30/2014 41.79 42.1 41.7005 41.97 3,409,898
04/29/2014 42.36 42.72 41.75 41.8 3,043,150
04/28/2014 42.68 42.87 42.11 42.52 3,156,474
04/25/2014 42.54 43 42.26 42.43 2,749,672
04/24/2014 43.29 43.29 41.88 42.5 4,299,914
04/23/2014 43.17 43.44 43.1 43.25 2,375,933
04/22/2014 43.2 43.33 42.805 43.2 2,166,532
04/21/2014 42.74 43.11 42.6848 43.03 3,408,356
04/17/2014 42.64 42.95 42.44 42.65 2,070,534
04/16/2014 42.73 43.36 42.06 42.75 4,068,701
04/15/2014 42.46 42.83 41.6 42.44 3,230,688
04/14/2014 41.92 42.4 41.72 42.38 2,679,918
04/11/2014 41.31 42.05 41.2804 41.67 3,036,623
04/10/2014 42.25 42.54 41.24 41.32 4,584,473
04/09/2014 41.66 42.44 41.61 42.29 3,413,902
04/08/2014 41.05 41.74 40.79 41.59 4,117,686
04/07/2014 41.22 41.725 40.92 41.02 3,285,930
04/04/2014 42.16 42.28 41.19 41.22 3,629,818
04/03/2014 41.42 42 41.36 41.99 5,031,439
04/02/2014 43.47 43.48 41.35 41.44 8,326,491
04/01/2014 44.13 44.24 43.32 43.45 4,026,536
03/31/2014 43.8 44.22 43.28 44.01 3,312,871
03/28/2014 42.9 43.45 42.86 43.15 1,985,687
03/27/2014 42.82 42.97 42.36 42.87 2,378,819
03/26/2014 42.54 42.99 42.19 42.87 3,316,058
03/25/2014 42.39 42.64 42.16 42.43 2,839,545
03/24/2014 42.5 42.76 42.12 42.37 1,974,441
03/21/2014 42.63 42.86 42.29 42.37 3,904,897
03/20/2014 41.88 42.34 41.5 42.29 2,027,322
03/19/2014 42.4 42.49 41.58 41.91 4,495,013
03/18/2014 41.75 42.38 41.75 42.33 3,350,450
03/17/2014 41.56 41.91 41.44 41.67 3,383,553
03/14/2014 40.36 41.503 40.36 41.48 3,978,412
03/13/2014 40.5 40.8 40.29 40.47 2,348,602
03/12/2014 39.65 40.48 39.62 40.47 2,325,678
03/11/2014 40.28 40.39 39.645 39.74 2,914,358
03/10/2014 40.23 40.6 39.91 40.19 3,023,245
03/07/2014 40.27 40.36 39.92 40.27 1,959,527
03/06/2014 40.42 40.49 40.02 40.17 3,237,252
03/05/2014 39.73 40.8 39.63 40.42 5,059,605
03/04/2014 39.24 39.73 39.17 39.6 4,431,167
03/03/2014 39.05 39.05 38.3 38.81 4,367,542
02/28/2014 38.92 39.55 38.9 39.45 3,366,302
02/27/2014 39.05 39.25 38.58 38.91 3,929,739
02/26/2014 38.96 39.445 38.89 39.11 2,960,944
02/25/2014 39.02 39.54 38.87 38.93 3,849,943
02/24/2014 39 39.19 38.505 38.86 2,770,506
02/21/2014 39.295 39.32 38.475 38.91 3,838,194
02/20/2014 38.31 39.31 38.31 39.17 3,759,007
02/19/2014 38.25 38.41 37.94 38.29 3,180,027
02/18/2014 37.88 38.53 37.88 38.34 3,083,520
02/14/2014 37.47 37.73 37.23 37.73 2,422,682
02/13/2014 36.78 37.615 36.73 37.47 3,052,451
02/12/2014 36.73 37.155 36.49 36.89 3,858,230
02/11/2014 36.45 36.77 36.15 36.76 4,235,981
02/10/2014 36.09 36.62 35.99 36.5 3,592,052
02/07/2014 35.74 36.3 35.54 36.09 3,909,633
02/06/2014 35.65 35.97 35.38 35.7 3,298,905
02/05/2014 35.44 35.86 35.25 35.59 3,978,400
02/04/2014 36.26 36.52 35.21 35.47 6,792,090
02/03/2014 37.35 37.79 35.94 36.02 6,871,115
01/31/2014 35.68 38.25 35.61 37.4 12,040,810
01/30/2014 34.52 34.61 34.26 34.49 3,770,421
01/29/2014 34.53 34.73 34.145 34.39 3,003,201
01/28/2014 34.8 35.01 34.46 34.66 3,082,953
01/27/2014 34.9 34.98 34.27 34.65 3,238,263
01/24/2014 35.21 35.21 34.5901 34.77 4,412,246
01/23/2014 35.32 35.495 35.12 35.46 2,558,402
01/22/2014 35.17 35.67 35.07 35.58 2,203,521
01/21/2014 35.43 35.48 34.92 34.99 4,646,589
01/17/2014 34.98 35.09 34.48 35.04 2,504,930
01/16/2014 34.76 35.74 34.26 35.04 6,105,657
01/15/2014 34.63 34.79 34.44 34.78 2,325,625
01/14/2014 33.91 34.64 33.91 34.47 3,135,214
01/13/2014 34.65 34.73 33.83 33.9 3,133,433
01/10/2014 34.61 34.9 34.15 34.84 5,312,848
01/09/2014 33.97 34.92 33.9 34.6 4,758,159
01/08/2014 33.35 34.38 33.19 33.92 5,028,284
01/07/2014 33.38 33.62 33.21 33.31 4,331,369
01/06/2014 33.65 33.73 33.18 33.2 3,024,483
01/03/2014 33.28 33.665 33.03 33.42 1,519,196
01/02/2014 33.52 33.53 33.09 33.17 2,001,272
12/31/2013 33.58 33.89 33.28 33.46 1,367,772
12/30/2013 33.45 33.64 33.33 33.58 1,215,361
12/27/2013 33.38 33.559 33.31 33.47 1,046,480
12/26/2013 33.42 33.63 33.2 33.3 1,394,577
12/24/2013 33.28 33.475 33.18 33.44 598,798
12/23/2013 33.47 33.57 33.14 33.34 1,778,026
12/20/2013 33.84 33.89 33.19 33.21 5,309,265
12/19/2013 33.75 33.931 33.5 33.84 3,485,394
12/18/2013 33.32 33.92 33.125 33.9 3,744,809
12/17/2013 33.54 33.64 33.125 33.16 3,247,859
12/16/2013 33.36 33.74 33.22 33.59 4,244,701
12/13/2013 33.75 33.75 33.03 33.11 3,842,581
12/12/2013 33.79 33.96 33.32 33.59 3,724,296
12/11/2013 34.08 34.38 33.86 33.93 3,187,980
12/10/2013 33.88 34.08 33.51 33.97 3,755,355
12/09/2013 33.83 34.15 33.65 33.79 3,639,829
12/06/2013 33.11 33.98 33.11 33.82 3,832,730
12/05/2013 33.29 33.29 32.38 32.91 6,599,078
12/04/2013 32.68 33.5 32.51 33.36 7,043,081
12/03/2013 32.02 32.99 32 32.84 5,455,002
12/02/2013 31.59 32.18 31.45 31.96 3,158,608
11/29/2013 31.15 31.98 31.06 31.69 1,619,193
11/27/2013 31.82 31.82 31.505 31.65 2,269,634
11/26/2013 31.57 31.93 31.46 31.69 2,693,642
11/25/2013 31.78 31.95 31.55 31.58 2,675,822
11/22/2013 31.45 31.85 31.07 31.82 3,634,328
11/21/2013 31.06 31.58 31.02 31.4 3,361,261
11/20/2013 30.84 31.11 30.75 30.91 5,234,811
11/19/2013 29.36 30.83 29.3 30.78 8,733,569
11/18/2013 30.01 30.22 29.03 29.42 9,563,326
11/15/2013 28.71 28.915 28.46 28.77 5,481,275
11/14/2013 28.2 28.67 27.85 28.63 4,682,738
11/13/2013 28.02 28.55 27.94 28.53 6,567,869
11/12/2013 27.89 28.16 27.71 28.06 3,233,357
11/11/2013 27.87 28.03 27.8 27.92 2,024,274
11/08/2013 27.63 28.05 27.43 28 2,730,580
11/07/2013 27.97 28.01 27.48 27.56 3,944,299
11/06/2013 27.87 28.08 27.69 27.99 2,891,532
11/05/2013 27.61 28.13 27.55 27.85 4,690,266
11/04/2013 27.86 27.89 27.33 27.57 3,164,205
11/01/2013 27.69 27.86 27.545 27.71 4,051,164
10/31/2013 27.79 27.87 27.39 27.67 4,673,647
10/30/2013 28.51 28.52 27.51 27.76 5,246,766
10/29/2013 28.45 28.85 28.35 28.54 3,648,546
10/28/2013 28.24 28.59 28.22 28.43 4,156,526
10/25/2013 28.28 28.35 28.06 28.14 3,231,589
10/24/2013 28.67 28.71 28.3 28.33 3,046,046
10/23/2013 28.81 29.04 28.55 28.64 5,250,991
10/22/2013 28.28 28.9 28.16 28.89 6,532,614
10/21/2013 28.39 28.4396 27.91 28.19 3,752,766
10/18/2013 29.75 29.75 28.05 28.45 9,218,618
10/17/2013 29.53 29.885 29.44 29.77 2,698,249
10/16/2013 29.3 29.58 29.18 29.56 2,022,081
10/15/2013 29.4 29.53 29.19 29.25 1,967,108
10/14/2013 29.51 29.51 29.16 29.35 2,315,123
10/11/2013 29.31 29.78 29.25 29.76 3,152,573
10/10/2013 28.88 29.32 28.88 29.3 3,145,823
10/09/2013 28.66 28.9 28.51 28.7 4,485,477
10/08/2013 28.7 28.74 28.185 28.3 3,942,181
10/07/2013 29.12 29.18 28.715 28.73 4,763,735
10/04/2013 28.23 28.905 28.19 28.84 4,718,099
10/03/2013 28.23 28.4125 28.025 28.23 4,442,967
10/02/2013 28.32 28.81 28.225 28.36 4,464,274
10/01/2013 28.21 28.51 28.13 28.5 4,488,036
09/30/2013 28.43 28.58 28.18 28.28 5,462,254
09/27/2013 28.43 28.84 28.4 28.6 5,626,026
09/26/2013 28.68 28.73 28.26 28.54 6,588,505
09/25/2013 29.5 29.62 28.64 28.67 8,788,787
09/24/2013 29.89 29.9 29.34 29.37 4,574,961
09/23/2013 30.25 30.35 29.61 29.87 3,042,898
09/20/2013 30.47 30.53 30.27 30.32 4,839,896
09/19/2013 30.49 30.49 30.02 30.42 4,059,513
09/18/2013 30.3 30.54 29.92 30.43 3,449,808
09/17/2013 30.26 30.37 30.16 30.27 3,457,817
09/16/2013 30.5 30.558 30.17 30.3 3,783,031
09/13/2013 30.26 30.38 30.03 30.25 3,146,787
09/12/2013 30.08 30.325 29.965 30.2 4,043,921
09/11/2013 29.85 30.13 29.7 30.08 5,340,057
09/10/2013 29.98 30.01 29.65 29.85 4,458,142
09/09/2013 29.52 29.92 29.51 29.85 5,348,043
09/06/2013 29.79 29.87 28.97 29.5 5,897,436
09/05/2013 29.49 29.83 29.36 29.76 4,583,462
09/04/2013 28.84 29.53 28.75 29.52 5,356,263
09/03/2013 29.18 29.27 28.65 28.84 6,208,586
08/30/2013 28.99 29.03 28.82 28.95 3,383,997
08/29/2013 28.45 29.048 28.32 28.91 5,032,391
08/28/2013 29.01 29.16 28.44 28.45 6,177,147
08/27/2013 28.92 29.41 28.72 29.12 5,973,498
08/26/2013 30.85 30.89 29.12 29.17 11,798,480
08/23/2013 31.43 31.61 31.25 31.48 2,619,479
08/22/2013 31.55 31.72 31.33 31.4 2,905,327
08/21/2013 31.86 31.91 31.53 31.53 3,221,799
08/20/2013 31.64 32.105 31.62 31.83 3,740,710
08/19/2013 31.37 31.975 31.37 31.66 3,835,539
08/16/2013 31.37 31.6125 31.35 31.44 2,986,152
08/15/2013 31.44 31.59 31.04 31.47 4,285,414
08/14/2013 31.83 32.4 31.74 31.8 4,613,898
08/13/2013 31.36 31.97 31.24 31.83 4,559,229
08/12/2013 31.24 31.49 31.13 31.26 5,057,930
08/09/2013 30.83 31.41 30.64 31.36 3,005,941
08/08/2013 30.77 31.01 30.6 30.77 9,612,753
08/07/2013 30.52 30.93 30.17 30.6 4,776,483
08/06/2013 29.63 30.74 29.55 30.71 10,176,830
08/05/2013 29.53 29.85 29.27 29.69 13,381,080
08/02/2013 28.45 28.58 27.86 28.51 3,498,721
08/01/2013 27.88 28.56 27.86 28.46 5,807,896
07/31/2013 27.33 27.66 27.08 27.62 4,252,249
07/30/2013 27.16 27.52 27.15 27.31 3,389,093
07/29/2013 27.15 27.17 26.97 27.03 1,633,275
07/26/2013 27 27.29 26.8699 27.15 1,605,138
07/25/2013 27.05 27.145 26.76 27.1 1,887,829
07/24/2013 27.21 27.24 26.965 27.07 1,751,124
07/23/2013 27.1 27.25 27.06 27.15 1,616,362
07/22/2013 27.04 27.148 26.95 27.05 1,439,653
07/19/2013 27.03 27.11 26.87 27.07 1,612,278
07/18/2013 27.09 27.27 26.885 26.95 2,735,965
07/17/2013 27.36 27.43 26.97 27.02 2,870,409
07/16/2013 27.38 27.535 27.17 27.2 2,633,344
07/15/2013 27.19 27.51 27.18 27.47 3,364,508
07/12/2013 27 27.21 26.94 27.19 1,851,436
07/11/2013 27 27.21 26.87 27.01 3,970,254
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?